homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 10/12/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 15.00 15.00 15.00 15.00 15.00 0.00 585 0.09 3 30.61 36.95 12.80
533146 D-Link B 2.00 68.95 68.15 69.85 66.00 68.90 -0.07 2638 1.81 50 12.95 153.30 62.15
500096 Dabur (I) A1 1.00 411.00 405.00 410.15 402.50 404.60 -1.56 108701 441.44 2540 49.71 490.70 312.45
526821 Dai-Ichi Kar X 10.00 210.00 210.00 229.85 208.95 222.65 6.02 6381 14.17 125 163.71 520.00 198.05
530825 Daikaffil Ch X 10.00 63.50 59.25 63.45 59.25 62.50 -1.57 962 0.60 10 15.70 94.00 54.65
500097 Dalmia B.Sug B 2.00 95.55 92.05 94.80 90.85 91.45 -4.29 20333 18.84 441 5.30 149.00 46.00
521220 Damodar Inds B 5.00 44.20 39.00 45.85 39.00 42.55 -3.73 1462 0.62 15 8.17 81.17 39.00
532329 Danlaw Tech. X 10.00 110.40 105.10 115.70 105.10 111.80 1.27 1251 1.37 31 -1016.36 208.50 63.00
539770 Darjeel.Rope X 10.00 104.65 103.00 104.75 103.00 103.85 -0.76 22405 23.28 59 59.68 106.50 11.35
532528 Datamatics B 5.00 100.70 99.45 102.00 99.45 101.00 0.30 6150 6.19 126 7.54 154.40 94.00
533151 DB Corp. A1 10.00 164.75 164.00 173.50 161.95 170.90 3.73 7172 12.05 329 10.71 389.00 152.85
533160 DB Realty B 10.00 23.10 22.40 22.65 21.20 21.35 -7.58 84948 18.49 411 -20.93 85.95 15.90
532772 DCB Bank A1 10.00 154.80 151.50 152.30 148.85 150.25 -2.94 61744 92.78 613 17.59 206.50 139.50
502820 DCM B 10.00 70.70 79.40 79.40 70.10 70.20 -0.71 16 0.01 7 -24.72 127.30 69.00
523369 DCM Shr.Ind X 10.00 185.40 186.00 189.60 179.95 183.05 -1.27 10370 19.24 132 6.17 341.00 125.05
523367 DCM Shriram A1 2.00 357.85 352.00 361.65 350.35 358.90 0.29 7919 28.36 453 8.76 628.05 222.55
500117 DCW B 2.00 17.40 17.50 17.50 16.90 17.05 -2.01 26695 4.55 91 -85.25 48.35 16.90
590031 De Nora (I) B 10.00 235.00 233.25 235.00 233.25 235.00 0.00 130 0.31 5 24.05 633.15 220.20
502137 Deccan Cem. B 5.00 375.75 376.00 376.00 376.00 376.00 0.07 5 0.02 1 13.43 660.00 326.20
512068 Deccan Gold X 1.00 28.50 28.50 28.50 26.65 27.70 -2.81 38254 10.45 177 -102.59 62.00 25.50
532760 Deep Indust. B 10.00 132.70 131.00 131.00 127.00 127.35 -4.03 3615 4.63 75 5.98 244.10 79.10
500645 Deepak Fert. A1 10.00 143.40 139.95 139.95 135.85 138.10 -3.70 42950 59.04 859 8.33 436.70 135.85
506401 Deepak Nitr. B 2.00 230.90 228.00 228.00 222.80 223.95 -3.01 16544 37.22 439 33.73 305.00 201.00
514030 Deepak Spinn X 10.00 90.05 90.00 90.00 85.00 89.95 -0.11 7098 6.18 31 6.70 114.15 68.10
539455 Deepti Alloy XT 10.00 25.45 24.90 25.30 24.90 25.25 -0.79 2072 0.52 26 -157.81 28.25 22.85
532848 Delta Corp A1 1.00 238.85 235.50 235.50 227.10 229.30 -4.00 269864 629.15 2278 34.59 401.30 198.10
504286 Delta Magnet T 10.00 84.90 84.00 84.00 82.00 82.00 -3.42 101 0.08 3 -25.87 140.00 46.55
504240 Delton Cable X 10.00 19.00 19.00 19.00 19.00 19.00 0.00 200 0.04 1 -0.86 32.00 18.75
533137 Den Networks B 10.00 69.25 68.40 69.50 66.00 69.30 0.07 8992 6.20 49 -20.94 149.55 45.10
532121 Dena Bank A1 10.00 15.50 15.40 15.85 15.20 15.65 0.97 175360 27.41 360 -1.29 27.85 13.75
537536 Denis Chem L X 10.00 70.00 65.35 72.00 65.35 70.00 0.00 2471 1.72 18 15.28 128.20 57.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539197 Devhari Exp. XT 1.00 7.60 7.27 7.27 7.27 7.27 -4.34 1000 0.07 2 242.33 9.22 7.00
511072 Dewan H.Fin. A1 10.00 201.20 195.00 200.35 193.00 196.75 -2.21 1375441 2709.92 12338 4.14 690.00 176.05
538715 Dhabriya Pol B 10.00 92.00 95.00 95.00 90.05 93.00 1.09 1525 1.41 13 15.45 200.00 65.65
500119 Dhampur Sugr B 10.00 147.35 144.65 150.00 141.20 146.45 -0.61 52055 76.61 794 11.01 279.60 72.00
521216 Dhan.Roto Sp XT 10.00 27.35 27.65 27.65 27.65 27.65 1.10 4 0.00 1 5.98 55.90 27.35
531198 Dhanada Corp XT 1.00 3.51 3.45 3.45 3.45 3.45 -1.71 25 0.00 1 -5.15 8.10 2.80
532180 Dhanlaxmi Bk T 10.00 15.30 15.95 15.95 14.75 15.15 -0.98 80379 12.13 83 -5.33 32.30 10.80
503637 Dhanleela In X 2.00 22.40 22.80 22.80 22.80 22.80 1.79 134 0.03 7 -- 33.35 22.35
521151 Dhanlxmi Fab X 10.00 30.75 29.25 29.25 29.25 29.25 -4.88 100 0.03 2 5.05 40.70 21.35
507717 Dhanuka Agri B 2.00 430.00 430.30 430.30 411.50 422.35 -1.78 597 2.53 51 28.44 803.60 358.25
540268 Dhanvarsha F X 10.00 62.15 60.95 62.00 60.95 61.70 -0.72 1578 0.97 5 16.59 94.35 24.15
506405 Dharamsi Mor X 10.00 133.75 130.10 135.45 125.55 127.70 -4.52 6010 7.76 106 9.73 209.90 92.15
507442 Dharani Sug B 10.00 11.53 11.55 12.09 10.97 11.38 -1.30 4272 0.49 17 -0.26 31.45 10.55
526971 Dhoot I.Fin. X 10.00 34.95 30.80 39.90 30.80 33.00 -5.58 3139 1.02 34 -2.43 97.05 28.15
531306 DHP India X 10.00 535.40 552.20 552.20 535.00 537.50 0.39 751 4.07 57 11.46 648.00 432.00
541302 Dhruv Consul M 10.00 38.95 37.00 40.00 37.00 39.75 2.05 18000 6.89 9 18.49 58.85 29.20
533336 Dhunseri Inv B 10.00 263.90 259.90 259.90 256.75 257.75 -2.33 15 0.04 5 10.49 542.00 240.25
523736 Dhunseri Pet B 10.00 108.50 108.20 108.20 106.35 107.65 -0.78 1039 1.12 29 8.02 196.00 78.20
538902 Dhunseri Tea B 10.00 249.45 249.00 249.00 242.00 244.90 -1.82 140 0.34 10 24.64 513.00 228.00
500120 Diamines&Chm X 10.00 127.45 127.10 129.75 124.30 126.25 -0.94 2868 3.61 42 9.78 215.95 80.15
522163 Diamond Powe Z 10.00 1.86 1.77 1.86 1.77 1.77 -4.84 81101 1.50 18 -0.11 25.10 1.20
530959 Diana Tea Co X 5.00 15.35 15.00 15.30 14.60 15.00 -2.28 3674 0.55 17 -100.00 28.50 13.00
539979 Digjam B 10.00 4.40 4.40 4.40 4.07 4.20 -4.55 20184 0.85 70 -1.07 18.30 4.07
542155 Diksha Green MT 10.00 34.60 33.00 33.10 33.00 33.10 -4.34 48000 15.86 7 59.11 36.20 33.00
506414 DIL X 5.00 967.20 961.00 961.00 932.00 958.40 -0.91 3532 33.74 100 10.15 1123.25 365.75
540789 Diligent Med B 1.00 3.92 3.65 3.84 3.65 3.84 -2.04 146 0.01 4 -0.62 14.40 3.51
540047 Dilip Build. A1 10.00 450.25 450.00 450.00 413.90 433.70 -3.68 26134 112.58 1045 30.16 1248.35 365.40
526927 Dion Global X 10.00 6.00 6.38 6.38 5.50 5.97 -0.50 3461 0.20 12 -0.04 59.70 5.50
500068 Disa India X 10.00 5485.00 5480.00 5480.00 5311.00 5314.50 -3.11 22 1.17 9 29.96 7500.00 5000.00
532839 Dish TV A1 1.00 33.70 33.50 34.80 32.45 34.20 1.48 1704206 571.46 2636 -1140.00 87.00 32.45
540701 Dishman Carb B 2.00 234.55 229.80 229.85 223.45 228.65 -2.52 5854 13.28 230 20.88 396.55 202.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532488 Divi's Lab A1 2.00 1491.50 1474.95 1482.50 1454.40 1472.00 -1.31 16867 248.12 731 33.97 1577.00 978.50
526315 Divya.Granit XT 10.00 96.90 92.10 92.10 92.10 92.10 -4.95 68 0.06 4 10.96 127.00 62.70
540699 Dixon Tech B 10.00 1968.60 1944.00 1944.00 1900.15 1923.20 -2.31 466 8.96 102 37.22 4490.85 1900.15
532868 DLF A1 2.00 172.55 165.00 169.70 164.40 166.75 -3.36 276688 461.13 1724 6.07 273.95 141.20
505526 Dolat Inv. X 1.00 51.85 49.30 49.30 49.30 49.30 -4.92 34667 17.09 42 21.07 55.85 7.25
542013 Dolfin Rubbr MT 10.00 33.60 33.60 33.60 33.60 33.60 0.00 4000 1.34 1 18.88 33.60 26.00
541403 Dollar Inds. B 2.00 289.05 272.00 296.95 263.00 294.25 1.80 152 0.42 16 23.85 380.00 248.00
526504 Dolphin Medi XT 10.00 0.92 0.92 0.92 0.92 0.92 0.00 468 0.00 1 -5.41 2.10 0.85
522261 Dolphin Off. B 10.00 46.95 46.00 46.05 44.35 45.05 -4.05 43137 19.46 93 5.74 158.00 43.15
512519 Donear Inds. B 2.00 33.25 32.45 33.40 31.55 31.70 -4.66 19944 6.43 152 11.53 78.00 30.00
533176 DQ Entertain B 10.00 7.35 6.70 7.29 6.50 6.56 -10.75 592967 39.73 22 -3.18 20.70 5.11
526783 Dr.Agar.Eye XT 10.00 400.00 381.00 381.00 380.00 380.00 -5.00 100 0.38 3 25.33 850.10 369.55
539524 Dr.Lal PathL A1 10.00 962.90 956.00 971.75 910.00 952.45 -1.09 11488 106.61 547 43.23 1120.00 800.00
500124 Dr.Reddy's A1 5.00 2683.70 2645.00 2707.35 2638.50 2689.50 0.22 35445 949.32 2196 28.46 2745.00 1888.00
523618 Dredging Cor B 10.00 339.65 335.00 335.00 323.60 325.65 -4.12 10379 33.87 558 -11.16 920.00 286.60
540799 DSP ACE1-G B 10.00 8.52 8.52 8.52 8.26 8.26 -3.05 1990 0.16 2 -- 11.00 7.75
539849 DSP DA4439MG B 10.00 10.00 10.00 10.00 10.00 10.00 0.00 1000 0.10 1 -- 10.00 10.00
541097 DSP Liq.ETF B 10.00 1000.01 1000.01 1000.01 999.99 1000.01 0.00 1365 13.65 3 -- 1000.01 999.99
504908 Ducan Engg X 10.00 80.35 79.00 79.00 77.50 77.55 -3.48 106 0.08 4 18.03 118.80 60.20
534674 Ducon Infra B 1.00 12.27 12.10 12.10 11.56 11.82 -3.67 31544 3.69 88 23.18 58.00 11.35
531471 Duke Offshor X 10.00 23.45 21.70 25.65 21.70 23.00 -1.92 2974 0.70 33 34.33 67.50 14.52
517437 Dutron Poly. XT 10.00 142.55 149.65 149.65 137.00 148.40 4.10 105 0.14 10 37.57 211.00 98.05
532610 Dwarikesh Su T 1.00 21.50 20.55 21.70 20.55 21.20 -1.40 32648 6.95 129 7.85 59.25 14.05
532365 Dynacons Sys B 10.00 33.60 33.10 33.35 32.65 32.70 -2.68 871 0.29 13 8.18 66.00 27.30
505242 Dynamat.Tech B 10.00 1466.25 1449.90 1474.75 1409.55 1413.10 -3.62 94 1.35 33 35.74 2355.00 1306.00
540795 Dynamic Cabl M 10.00 31.00 28.80 28.80 28.75 28.75 -7.26 6000 1.73 2 7.99 71.80 28.75
524818 Dynamic Ind. X 10.00 98.70 95.25 97.25 95.00 95.75 -2.99 2641 2.53 40 6.54 142.00 70.25
517238 Dynavision XT 10.00 56.25 57.55 59.05 57.55 57.60 2.40 680 0.39 6 4.69 85.00 49.90
532707 Dynemic Prod B 10.00 133.35 131.10 135.95 131.10 135.00 1.24 1344 1.79 34 8.65 235.90 119.00